iShares MSCI EM Small Cap UCIT
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Mar 2013 |
USD |
67.5641 |
67.5641 |
67.5641 |
67.5641 |
67.5641 |
-0.796 (-1.16%)
|
36 |
| 20 Mar 2013 |
USD |
68.3 |
68.36 |
67.68 |
68.36 |
68.36 |
+0.78 (+1.15%)
|
7,038 |
| 19 Mar 2013 |
USD |
68.14 |
68.14 |
67.58 |
67.58 |
67.58 |
-0.019 (-0.03%)
|
475 |
| 18 Mar 2013 |
USD |
67.5 |
67.94 |
67.32 |
67.599 |
67.599 |
-1.001 (-1.46%)
|
2,986 |
| 15 Mar 2013 |
USD |
68.99 |
68.99 |
68.36 |
68.6 |
68.6 |
-0.68 (-0.98%)
|
1,797 |
| 14 Mar 2013 |
USD |
69.32 |
69.32 |
69.28 |
69.28 |
69.28 |
+1.12 (+1.64%)
|
600 |
| 13 Mar 2013 |
USD |
69.22 |
69.22 |
68.08 |
68.16 |
68.16 |
-0.94 (-1.36%)
|
1,754 |
| 12 Mar 2013 |
USD |
69.3 |
69.6 |
68.93 |
69.1 |
69.1 |
-0.08 (-0.12%)
|
10,673 |
| 11 Mar 2013 |
USD |
69.82 |
69.84 |
68.8688 |
69.18 |
69.18 |
-0.32 (-0.46%)
|
2,090 |
| 8 Mar 2013 |
USD |
69.5 |
69.5 |
69.5 |
69.5 |
69.5 |
-0.02 (-0.03%)
|
589 |
| 7 Mar 2013 |
USD |
69.41 |
69.52 |
68.6 |
69.52 |
69.52 |
+0.6 (+0.87%)
|
63,830 |
| 6 Mar 2013 |
USD |
69.35 |
69.35 |
68.54 |
68.92 |
68.92 |
+0.4 (+0.58%)
|
6,453 |
| 5 Mar 2013 |
USD |
68.93 |
69.26 |
68.52 |
68.52 |
68.52 |
+0.63 (+0.93%)
|
1,392 |
| 4 Mar 2013 |
USD |
67.89 |
68.0268 |
67.6312 |
67.89 |
67.89 |
-0.252 (-0.37%)
|
423 |
| 1 Mar 2013 |
USD |
68.1418 |
68.1418 |
68.1418 |
68.1418 |
68.1418 |
-0.528 (-0.77%)
|
1,433 |
| 28 Feb 2013 |
USD |
69.3 |
69.3 |
68.67 |
68.67 |
68.67 |
+0.39 (+0.57%)
|
1,788 |
| 27 Feb 2013 |
USD |
67.44 |
68.28 |
67.44 |
68.28 |
68.28 |
+1.03 (+1.53%)
|
664 |
| 26 Feb 2013 |
USD |
67.62 |
67.7 |
66.92 |
67.25 |
67.25 |
-1.3 (-1.90%)
|
1,225 |
| 25 Feb 2013 |
USD |
68.55 |
68.55 |
68.55 |
68.55 |
68.55 |
+1.14 (+1.69%)
|
195 |
| 22 Feb 2013 |
USD |
67.41 |
67.41 |
67.41 |
67.41 |
67.41 |
+0.23 (+0.34%)
|
53 |
| 21 Feb 2013 |
USD |
67.5 |
68.0796 |
67.06 |
67.18 |
67.18 |
-1.418 (-2.07%)
|
38,879 |
| 20 Feb 2013 |
USD |
68.83 |
69.56 |
68.5981 |
68.5981 |
68.5981 |
-0.312 (-0.45%)
|
15,821 |
| 19 Feb 2013 |
USD |
68.9 |
68.91 |
68.81 |
68.91 |
68.91 |
+0.4 (+0.58%)
|
5,746 |
| 18 Feb 2013 |
USD |
69 |
69.02 |
68.34 |
68.51 |
68.51 |
-0.18 (-0.26%)
|
27,264 |
| 15 Feb 2013 |
USD |
68.41 |
68.69 |
68.41 |
68.69 |
68.69 |
+0.23 (+0.34%)
|
415 |
| 14 Feb 2013 |
USD |
68.72 |
68.78 |
67.75 |
68.46 |
68.46 |
+0.07 (+0.10%)
|
27,119 |
| 13 Feb 2013 |
USD |
68.52 |
68.6064 |
67.93 |
68.39 |
68.39 |
+0.73 (+1.08%)
|
889 |
| 12 Feb 2013 |
USD |
67.65 |
68.022 |
67.42 |
67.66 |
67.66 |
-0.18 (-0.27%)
|
1,685 |
| 11 Feb 2013 |
USD |
68.14 |
68.14 |
67.33 |
67.84 |
67.84 |
+0.34 (+0.50%)
|
3,209 |
| 8 Feb 2013 |
USD |
67.78 |
67.78 |
67.5 |
67.5 |
67.5 |
+0.05 (+0.07%)
|
393 |
